CTCP Chứng khoán Ngân hàng Công thương Việt Nam (cts)

31.40
0.20
(0.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-30) 		-2.70 -8.04% 23,746,000 -213,200 -7.4
30.85
34.50
31.20
2 tháng
(2025-12-01) 		-2.65 -7.90% 39,821,200 -389,200 -13.5
30.85
35.70
31.20
3 tháng
(2025-10-31) 		-7.40 -19.32% 61,665,800 -496,400 -18.2
30.85
38.30
31.20
6 tháng
(2025-08-04) 		-9.75 -23.99% 253,680,900 -2,759,600 -123.7
30.85
44.90
31.20
12 tháng
(2025-02-03) 		7.51 32.10% 500,707,900 -598,936 -35.0
21.33
44.90
31.20
24 tháng
(2024-02-15) 		9.29 43% 866,873,500 -2,818,371 -127.0
20.91
44.90
31.20
36 tháng
(2023-02-14) 		21.98 246.56% 1,337,475,400 -2,500,598 -109.1
8.53
44.90
31.20
60 tháng
(2021-02-24) 		23.07 294.62% 1,939,479,500 -6,986,715 -190.4
5.27
44.90
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2013
2.18
 116,800 2.21 2.21 2.15 0 0 0
03/04/2013
2.21
 8,100 2.24 2.24 2.21 0 0 0
02/04/2013
2.24
 269,900 2.21 2.27 2.21 0 30,000 -0.2
01/04/2013
2.21
 218,700 2.12 2.24 2.09 0 18,000 -0.1
29/03/2013
2.12
 52,000 2.12 2.12 2.03 0 0 0
28/03/2013
2.12
 143,400 2.15 2.15 2.06 0 0 0
27/03/2013
2.15
 123,900 2.21 2.21 2.12 0 25,000 -0.2
26/03/2013
2.21
 48,300 2.18 2.21 2.15 0 24,000 -0.2
25/03/2013
2.18
 91,100 2.18 2.18 2.15 0 1,900 -0.0
22/03/2013
2.18
 208,700 2.24 2.24 2.15 0 127,000 -0.9
21/03/2013
2.24
 86,900 2.27 2.27 2.21 0 0 0
20/03/2013
2.27
 67,700 2.24 2.27 2.21 0 0 0
19/03/2013
2.24
 116,600 2.24 2.24 2.21 0 0 0
18/03/2013
2.24
 42,600 2.24 2.24 2.21 0 0 0
15/03/2013
2.24
 182,400 2.21 2.24 2.18 0 100 -0.0
14/03/2013
2.21
 46,800 2.21 2.24 2.18 0 0 0
13/03/2013
2.21
 137,600 2.24 2.27 2.21 0 0 0
12/03/2013
2.24
 64,300 2.27 2.29 2.21 0 0 0
11/03/2013
2.27
 105,600 2.21 2.27 2.18 0 7,000 -0.1
08/03/2013
2.21
 159,400 2.18 2.21 2.18 0 0 0
07/03/2013
2.18
 66,200 2.21 2.21 2.15 0 0 0
06/03/2013
2.21
 50,800 2.15 2.21 2.15 0 0 0
05/03/2013
2.15
 181,900 2.18 2.21 2.12 0 0 0
04/03/2013
2.18
 147,500 2.24 2.24 2.15 0 5,000 -0.0
01/03/2013
2.24
 133,500 2.27 2.29 2.21 0 0 0
28/02/2013
2.27
 101,700 2.29 2.32 2.27 900 0 0.0
27/02/2013
2.29
 111,700 2.21 2.29 2.15 0 0 0
26/02/2013
2.21
 331,100 2.32 2.32 2.21 10,000 5,000 0.0
25/02/2013
2.32
 88,700 2.32 2.35 2.27 0 0 0
22/02/2013
2.32
 392,500 2.27 2.41 2.27 0 0 0
21/02/2013
2.27
 500,400 2.47 2.47 2.27 100 0 0.0
20/02/2013
2.47
 332,000 2.41 2.47 2.41 0 0 0
19/02/2013
2.41
 477,800 2.50 2.50 2.41 200 10,000 -0.1
18/02/2013
2.50
 452,700 2.41 2.53 2.44 2,200 0 0.0
08/02/2013
2.41
 307,800 2.41 2.44 2.38 0 0 0
07/02/2013
2.41
 194,200 2.38 2.44 2.38 100 0 0.0
06/02/2013
2.38
 167,100 2.29 2.41 2.32 2,200 0 0.0
05/02/2013
2.29
 132,000 2.32 2.35 2.27 0 0 0
04/02/2013
2.32
 181,900 2.35 2.35 2.29 0 0 0
01/02/2013
2.35
 84,100 2.32 2.35 2.29 0 0 0
31/01/2013
2.32
 165,900 2.38 2.41 2.32 2,000 0 0.0
30/01/2013
2.38
 136,600 2.41 2.44 2.38 4,500 6,000 -0.0
29/01/2013
2.41
 276,900 2.41 2.44 2.35 0 0 0
28/01/2013
2.41
 485,700 2.38 2.47 2.35 0 0 0
25/01/2013
2.38
 159,100 2.35 2.41 2.32 100 0 0.0
24/01/2013
2.35
 158,000 2.27 2.35 2.27 0 0 0
23/01/2013
2.27
 260,200 2.24 2.29 2.24 0 0 0
22/01/2013
2.24
 349,800 2.32 2.32 2.21 0 0 0
21/01/2013
2.32
 336,200 2.35 2.41 2.29 0 0 0
18/01/2013
2.35
 357,700 2.44 2.47 2.35 0 0 0
17/01/2013
2.44
 338,200 2.50 2.56 2.41 0 0 0
16/01/2013
2.50
 627,400 2.50 2.65 2.50 13,000 5,000 0.1
15/01/2013
2.50
 1,218,800 2.32 2.53 2.32 15,000 0 0.1
14/01/2013
2.32
 139,800 2.35 2.35 2.27 0 0 0
11/01/2013
2.35
 372,100 2.35 2.47 2.32 0 0 0
10/01/2013
2.35
 188,300 2.27 2.38 2.24 0 0 0
09/01/2013
2.27
 610,500 2.27 2.44 2.21 5,000 0 0.0
08/01/2013
2.27
 299,400 2.27 2.29 2.21 3,000 2,000 0.0
07/01/2013
2.27
 338,500 2.27 2.32 2.24 0 0 0
04/01/2013
2.27
 168,300 2.24 2.27 2.18 0 0 0
03/01/2013
2.24
 308,500 2.29 2.32 2.15 5,100 0 0.0
02/01/2013
2.29
 412,800 2.15 2.29 2.15 0 0 0
28/12/2012
2.15
 430,700 2.09 2.15 2.06 0 0 0
27/12/2012
2.09
 570,200 2.06 2.15 2.09 0 0 0
26/12/2012
2.06
 519,600 1.94 2.06 1.94 100 0 0.0
25/12/2012
1.94
 251,200 1.97 2.00 1.94 0 0 0
24/12/2012
1.97
 254,100 1.88 2.00 1.91 0 0 0
21/12/2012
1.88
 123,700 1.88 1.88 1.85 0 0 0
20/12/2012
1.88
 142,900 1.94 1.94 1.88 0 0 0
19/12/2012
1.94
 155,700 1.88 1.97 1.88 0 0 0
18/12/2012
1.88
 126,800 1.91 1.91 1.88 0 0 0
17/12/2012
1.91
 60,100 1.91 1.94 1.88 0 0 0
14/12/2012
1.91
 133,100 1.91 1.94 1.88 100 0 0.0
13/12/2012
1.91
 224,300 1.97 1.97 1.91 0 0 0
12/12/2012
1.97
 265,300 1.91 2.00 1.88 0 0 0
11/12/2012
1.91
 91,100 1.97 1.97 1.88 0 0 0
10/12/2012
1.97
 423,900 1.85 1.97 1.85 0 0 0
07/12/2012
1.85
 132,100 1.88 1.88 1.85 0 0 0
06/12/2012
1.88
 61,100 1.91 1.91 1.85 0 0 0
05/12/2012
1.91
 82,500 1.88 1.91 1.85 0 0 0
04/12/2012
1.88
 50,900 1.85 1.88 1.85 0 0 0
03/12/2012
1.85
 30,300 1.82 1.85 1.79 0 0 0
30/11/2012
1.82
 59,600 1.85 1.85 1.82 0 0 0
29/11/2012
1.85
 30,700 1.85 1.88 1.82 0 0 0
28/11/2012
1.85
 8,100 1.82 1.85 1.82 0 0 0
27/11/2012
1.82
 31,100 1.85 1.85 1.79 0 0 0
26/11/2012
1.85
 209,400 1.88 1.91 1.79 17,000 0 0.1
23/11/2012
1.88
 24,700 1.88 1.91 1.85 0 0 0
22/11/2012
1.88
 32,100 1.88 1.88 1.85 0 0 0
21/11/2012
1.88
 35,700 1.91 1.91 1.88 0 0 0
20/11/2012
1.91
 48,800 1.91 1.91 1.85 0 0 0
19/11/2012
1.91
 33,900 1.91 1.91 1.85 100 0 0.0
16/11/2012
1.91
 9,500 1.88 1.91 1.85 0 0 0
15/11/2012
1.88
 49,000 1.94 1.94 1.85 0 0 0
14/11/2012
1.94
 20,800 1.91 1.94 1.91 0 0 0
13/11/2012
1.91
 30,400 1.97 1.97 1.91 0 0 0
12/11/2012
1.97
 186,800 1.94 2.00 1.88 0 0 0
09/11/2012
1.94
 66,800 1.88 1.94 1.82 0 0 0
08/11/2012
1.88
 15,400 1.91 1.91 1.82 0 6,000 -0.0
07/11/2012
1.91
 44,900 1.82 1.91 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |